Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardlytics Inc (NQ: CDLX )

11.75 -0.62 (-5.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.360 6.500 6.240 6.320 476,409 +0.12(+1.94%)
Jun 29, 2023 5.820 6.289 5.810 6.200 537,469 +0.38(+6.53%)
Jun 28, 2023 6.000 6.050 5.780 5.820 304,976 -0.18(-3.00%)
Jun 27, 2023 5.860 6.130 5.760 6.000 643,520 +0.14(+2.39%)
Jun 26, 2023 5.800 6.330 5.800 5.860 663,919 +0.08(+1.38%)
Jun 23, 2023 5.860 5.890 5.530 5.780 1,146,725 -0.24(-3.99%)
Jun 22, 2023 6.420 6.420 5.850 6.020 370,321 -0.46(-7.10%)
Jun 21, 2023 6.700 6.730 6.350 6.480 367,369 -0.25(-3.71%)
Jun 20, 2023 6.610 6.940 6.350 6.730 656,848 +0.12(+1.82%)
Jun 16, 2023 6.400 6.720 6.230 6.610 655,974 +0.31(+4.92%)
Jun 15, 2023 5.710 6.410 5.550 6.300 850,048 +0.59(+10.33%)
Jun 14, 2023 6.180 6.228 5.660 5.710 492,164 -0.50(-8.05%)
Jun 13, 2023 5.890 6.490 5.745 6.210 1,199,958 +0.41(+7.07%)
Jun 12, 2023 5.540 5.870 5.370 5.800 456,382 +0.31(+5.65%)
Jun 09, 2023 5.440 5.705 5.300 5.490 497,487 +0.13(+2.43%)
Jun 08, 2023 5.300 5.498 4.960 5.360 696,109 +0.07(+1.32%)
Jun 07, 2023 5.710 5.880 5.260 5.290 596,760 -0.26(-4.68%)
Jun 06, 2023 5.510 5.840 5.380 5.550 613,718 +0.04(+0.73%)
Jun 05, 2023 5.700 5.700 5.380 5.510 372,198 -0.20(-3.50%)
Jun 02, 2023 5.440 5.725 5.380 5.710 561,158 +0.44(+8.35%)
Jun 01, 2023 5.180 5.480 5.141 5.270 442,330 +0.10(+1.93%)
May 31, 2023 5.500 5.670 5.157 5.170 482,474 -0.38(-6.85%)
May 30, 2023 5.880 6.015 5.450 5.550 375,683 -0.20(-3.48%)
May 26, 2023 5.320 5.780 5.230 5.750 403,539 +0.43(+8.08%)
May 25, 2023 5.660 5.700 5.275 5.320 363,979 -0.33(-5.84%)
May 24, 2023 5.680 5.800 5.430 5.650 402,505 -0.13(-2.25%)
May 23, 2023 5.700 6.330 5.700 5.780 662,471 +0.08(+1.40%)
May 22, 2023 5.100 5.780 5.040 5.700 715,933 +0.64(+12.65%)
May 19, 2023 5.500 5.555 4.940 5.060 716,177 -0.36(-6.64%)
May 18, 2023 5.460 5.780 5.260 5.420 783,726 -0.05(-0.91%)
May 17, 2023 5.310 5.620 5.230 5.470 660,326 +0.18(+3.40%)
May 16, 2023 5.600 5.600 5.160 5.290 671,792 -0.43(-7.52%)
May 15, 2023 5.680 5.840 5.490 5.720 708,731 +0.10(+1.78%)
May 12, 2023 5.990 6.090 5.511 5.620 673,302 -0.34(-5.70%)
May 11, 2023 6.220 6.500 5.950 5.960 627,114 -0.25(-4.03%)
May 10, 2023 5.940 6.390 5.872 6.210 983,030 +0.46(+8.00%)
May 09, 2023 5.780 5.880 5.465 5.750 908,753 -0.06(-1.03%)
May 08, 2023 6.030 6.170 5.415 5.810 1,412,320 -0.22(-3.65%)
May 05, 2023 6.790 7.040 5.600 6.030 3,720,728 -2.26(-27.26%)
May 04, 2023 8.120 8.330 7.740 8.290 1,143,830 +0.14(+1.72%)
May 03, 2023 8.510 8.640 8.150 8.150 1,382,197 -0.10(-1.21%)
May 02, 2023 8.150 8.590 8.000 8.250 1,711,061 -0.01(-0.12%)
May 01, 2023 7.350 8.855 7.170 8.260 4,296,195 +1.77(+27.27%)
Apr 28, 2023 6.470 6.730 6.250 6.490 595,093 +0.01(+0.15%)
Apr 27, 2023 6.250 6.530 6.190 6.480 536,522 +0.39(+6.40%)
Apr 26, 2023 5.850 6.195 5.840 6.090 732,291 +0.30(+5.18%)
Apr 25, 2023 6.000 6.270 5.770 5.790 1,008,734 -0.27(-4.46%)
Apr 24, 2023 6.490 6.675 6.035 6.060 624,059 -0.44(-6.77%)
Apr 21, 2023 6.730 6.970 6.430 6.500 1,139,630 -0.24(-3.56%)
Apr 20, 2023 7.300 7.464 6.725 6.740 1,624,885 -0.73(-9.77%)
Apr 19, 2023 6.830 7.565 6.700 7.470 1,641,427 +0.46(+6.56%)
Apr 18, 2023 6.840 7.040 6.600 7.010 978,149 +0.33(+4.94%)
Apr 17, 2023 6.380 6.740 6.170 6.680 831,053 +0.26(+4.05%)
Apr 14, 2023 6.790 7.010 6.335 6.420 1,189,587 -0.42(-6.14%)
Apr 13, 2023 6.130 7.055 6.100 6.840 2,379,688 +0.84(+14.00%)
Apr 12, 2023 6.430 6.640 5.945 6.000 1,623,749 -0.28(-4.46%)
Apr 11, 2023 5.990 6.700 5.990 6.280 2,863,153 +0.26(+4.32%)
Apr 10, 2023 5.790 6.270 5.560 6.020 3,604,433 +0.05(+0.92%)
Apr 06, 2023 4.840 6.200 4.700 5.965 8,408,954 +1.12(+23.24%)
Apr 05, 2023 5.880 5.980 4.610 4.840 6,686,016 -1.40(-22.44%)
Apr 04, 2023 4.800 6.770 4.330 6.240 71,399,328 +2.79(+80.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.